Skip to main content
logo
State Street SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
NYSEARCA: SPSB · Real-Time Price · USD
29.95
0.00 (0.00%)
May 18, 2026, 4:00 PM EDT - Market closed

SPSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202629.9629.9829.9429.9529.95-3,070,267
May 15, 202629.9529.9729.9429.9529.95-0.10%1,101,586
May 14, 202630.0230.0229.9829.9829.98-0.07%1,491,881
May 13, 202629.9930.0029.9730.0030.000.07%4,175,265
May 12, 202629.9729.9829.9729.9829.98-0.03%2,933,501
May 11, 202630.0130.0229.9929.9929.99-0.10%3,124,615
May 8, 202630.0330.0330.0130.0230.020.07%2,433,129
May 7, 202630.0330.0429.9830.0030.00-0.07%2,842,107
May 6, 202630.0230.0330.0030.0230.020.17%3,015,723
May 5, 202629.9729.9929.9729.9729.970.07%1,573,782
May 4, 202629.9729.9729.9329.9529.95-0.10%2,460,938
May 1, 202629.9830.0129.9729.9829.98-0.40%3,518,695
Apr 30, 202630.0630.1030.0630.1029.990.13%3,370,558
Apr 29, 202630.0730.0830.0430.0629.95-0.10%2,387,858
Apr 28, 202630.0830.1030.0830.0929.98-0.03%2,894,815
Apr 27, 202630.1230.1330.0930.1029.99-0.10%2,749,551
Apr 24, 202630.1030.1330.0930.1330.020.17%2,153,805
Apr 23, 202630.0930.1130.0730.0829.97-0.07%1,773,107
Apr 22, 202630.1030.1230.1030.1029.990.03%1,670,011
Apr 21, 202630.1230.1230.0930.0929.98-0.10%1,188,955
Apr 20, 202630.1330.1330.1130.1230.01-1,976,816
Apr 17, 202630.1230.1530.1230.1230.010.13%1,684,362
Apr 16, 202630.0930.1030.0730.0829.97-0.03%6,283,781
Apr 15, 202630.0830.1030.0830.0929.98-6,447,361
Apr 14, 202630.0730.1030.0730.0929.980.07%1,771,890
Apr 13, 202630.0530.0830.0430.0729.960.07%3,458,070
Apr 10, 202630.0530.0730.0430.0529.94-0.03%2,512,406
Apr 9, 202630.0330.0830.0330.0629.950.07%2,740,721
Apr 8, 202630.0630.0830.0330.0429.930.07%3,136,123
Apr 7, 202629.9930.0229.9630.0229.910.13%4,813,283
Apr 6, 202629.9930.0729.9829.9829.87-0.10%3,815,535
Apr 2, 202629.9830.0229.9630.0129.900.10%4,074,717
Apr 1, 202629.9730.0029.9729.9829.87-0.30%4,146,500
Mar 31, 202630.0530.0930.0330.0729.860.17%5,086,751
Mar 30, 202630.0230.0430.0130.0229.810.13%9,950,552
Mar 27, 202629.9629.9929.9429.9829.770.10%5,890,657
Mar 26, 202629.9730.0029.9429.9529.74-0.20%3,058,532
Mar 25, 202630.0430.0429.9730.0129.800.07%6,149,264
Mar 24, 202629.9930.0229.9729.9929.78-0.10%4,662,834
Mar 23, 202629.9830.0529.9830.0229.810.17%4,431,757
Mar 20, 202630.0030.0029.9629.9729.76-0.20%4,930,854
Mar 19, 202629.9630.0529.9530.0329.820.07%34,180,237
Mar 18, 202630.0430.0730.0030.0129.80-0.23%17,263,463
Mar 17, 202630.0630.0830.0530.0829.870.17%2,093,590
Mar 16, 202630.0530.0630.0230.0329.820.10%8,833,858
Mar 13, 202630.0530.0730.0030.0029.79-0.07%4,280,405
Mar 12, 202630.0730.0830.0030.0229.81-0.30%3,568,352
Mar 11, 202630.1330.1330.0930.1129.90-0.10%2,709,370
Mar 10, 202630.1630.1830.1430.1429.93-0.10%4,704,066
Mar 9, 202630.1330.1730.1230.1729.960.03%2,802,892